ゲオホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,753 | 1,753 | 1,698 | 1,701 | -31 | -1.8% | 218,800 |
| 2024/05/31 | 1,704 | 1,734 | 1,694 | 1,732 | +38 | +2.2% | 191,400 |
| 2024/05/30 | 1,660 | 1,694 | 1,657 | 1,694 | ±0 | ±0% | 220,500 |
| 2024/05/29 | 1,717 | 1,727 | 1,691 | 1,694 | -26 | -1.5% | 201,400 |
| 2024/05/28 | 1,747 | 1,764 | 1,720 | 1,720 | -17 | -1% | 182,700 |
| 2024/05/27 | 1,759 | 1,770 | 1,707 | 1,737 | -18 | -1% | 326,800 |
| 2024/05/24 | 1,728 | 1,779 | 1,715 | 1,755 | +10 | +0.6% | 290,400 |
| 2024/05/23 | 1,765 | 1,776 | 1,737 | 1,745 | -22 | -1.2% | 180,400 |
| 2024/05/22 | 1,783 | 1,806 | 1,759 | 1,767 | -15 | -0.8% | 194,100 |
| 2024/05/21 | 1,794 | 1,808 | 1,770 | 1,782 | -21 | -1.2% | 186,600 |
| 2024/05/20 | 1,838 | 1,842 | 1,803 | 1,803 | -19 | -1% | 210,100 |
| 2024/05/17 | 1,741 | 1,835 | 1,737 | 1,822 | +79 | +4.5% | 352,100 |
| 2024/05/16 | 1,740 | 1,765 | 1,730 | 1,743 | -11 | -0.6% | 300,300 |
| 2024/05/15 | 1,823 | 1,828 | 1,752 | 1,754 | -93 | -5% | 493,900 |
| 2024/05/14 | 1,890 | 1,897 | 1,827 | 1,847 | -11 | -0.6% | 449,600 |
| 2024/05/13 | 1,945 | 1,967 | 1,846 | 1,858 | -151 | -7.5% | 1,187,200 |
| 2024/05/10 | 1,990 | 2,025 | 1,979 | 2,009 | +56 | +2.9% | 607,800 |
| 2024/05/09 | 1,951 | 1,964 | 1,929 | 1,953 | +16 | +0.8% | 204,600 |
| 2024/05/08 | 1,966 | 1,971 | 1,937 | 1,937 | -29 | -1.5% | 187,900 |
| 2024/05/07 | 1,965 | 1,986 | 1,956 | 1,966 | +9 | +0.5% | 199,200 |
| 2024/05/02 | 1,960 | 1,968 | 1,937 | 1,957 | -5 | -0.3% | 200,700 |
| 2024/05/01 | 1,978 | 2,000 | 1,961 | 1,962 | -23 | -1.2% | 201,100 |
| 2024/04/30 | 1,990 | 2,003 | 1,981 | 1,985 | +5 | +0.3% | 233,300 |
| 2024/04/26 | 1,979 | 1,985 | 1,956 | 1,980 | +2 | +0.1% | 133,700 |
| 2024/04/25 | 1,986 | 2,004 | 1,976 | 1,978 | -1 | -0.1% | 203,300 |
| 2024/04/24 | 1,995 | 1,995 | 1,967 | 1,979 | -9 | -0.5% | 254,700 |
| 2024/04/23 | 1,991 | 2,007 | 1,977 | 1,988 | -13 | -0.6% | 239,100 |
| 2024/04/22 | 1,962 | 2,001 | 1,959 | 2,001 | +82 | +4.3% | 285,100 |
| 2024/04/19 | 1,933 | 1,949 | 1,881 | 1,919 | -25 | -1.3% | 276,100 |
| 2024/04/18 | 1,880 | 1,956 | 1,860 | 1,944 | +89 | +4.8% | 301,900 |
| 2024/04/17 | 1,861 | 1,885 | 1,848 | 1,855 | -35 | -1.9% | 302,900 |
| 2024/04/16 | 1,944 | 1,954 | 1,880 | 1,890 | -81 | -4.1% | 305,000 |
| 2024/04/15 | 1,989 | 1,989 | 1,947 | 1,971 | -33 | -1.6% | 303,500 |
| 2024/04/12 | 1,985 | 2,007 | 1,970 | 2,004 | +39 | +2% | 439,400 |
| 2024/04/11 | 1,870 | 1,966 | 1,856 | 1,965 | +90 | +4.8% | 439,100 |
| 2024/04/10 | 1,869 | 1,893 | 1,869 | 1,875 | +22 | +1.2% | 127,500 |
| 2024/04/09 | 1,866 | 1,871 | 1,841 | 1,853 | -13 | -0.7% | 139,600 |
| 2024/04/08 | 1,856 | 1,866 | 1,844 | 1,866 | +24 | +1.3% | 121,000 |
| 2024/04/05 | 1,821 | 1,854 | 1,807 | 1,842 | +16 | +0.9% | 233,500 |
| 2024/04/04 | 1,831 | 1,831 | 1,792 | 1,826 | -8 | -0.4% | 345,200 |
| 2024/04/03 | 1,830 | 1,845 | 1,824 | 1,834 | -17 | -0.9% | 336,300 |
| 2024/04/02 | 1,885 | 1,885 | 1,840 | 1,851 | -44 | -2.3% | 350,300 |
| 2024/04/01 | 1,929 | 1,939 | 1,887 | 1,895 | -32 | -1.7% | 241,700 |
| 2024/03/29 | 1,905 | 1,940 | 1,902 | 1,927 | +30 | +1.6% | 278,200 |
| 2024/03/28 | 1,905 | 1,933 | 1,892 | 1,897 | -5 | -0.3% | 297,000 |
| 2024/03/27 | 1,871 | 1,921 | 1,870 | 1,902 | +32 | +1.7% | 554,200 |
| 2024/03/26 | 1,916 | 1,926 | 1,870 | 1,870 | -58 | -3% | 362,600 |
| 2024/03/25 | 1,958 | 1,972 | 1,928 | 1,928 | -44 | -2.2% | 353,900 |
| 2024/03/22 | 1,962 | 1,972 | 1,942 | 1,972 | +24 | +1.2% | 313,300 |
| 2024/03/21 | 1,946 | 1,962 | 1,934 | 1,948 | +22 | +1.1% | 353,100 |
301～
350
件表示中 / 6063件
類似銘柄と比較する
現在ご覧いただいている「ゲオＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ゲオＨＤ | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08倍 | 0.74倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| サーラ | 103,500円 | +9.4% | -6.0% | 3.09% | 13.03倍 | 0.77倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 山岡家 | 673,000円 | +12.8% | +6.5% | 0.09% | 22.24倍 | 9.85倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| オイラ大地 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17倍 | 2.00倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| キャンドゥ | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
